Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.93 | 24.03 | 23.45 | 23.94 | 84,882 | +0.01(+0.04%) |
May 27, 2021 | 23.68 | 24.12 | 23.68 | 23.93 | 134,934 | +0.59(+2.53%) |
May 26, 2021 | 23.24 | 23.39 | 23.00 | 23.34 | 214,117 | +0.28(+1.20%) |
May 25, 2021 | 23.69 | 23.96 | 23.06 | 23.06 | 151,739 | -0.71(-2.97%) |
May 24, 2021 | 23.90 | 23.90 | 23.56 | 23.77 | 109,983 | -0.10(-0.40%) |
May 21, 2021 | 23.83 | 24.04 | 23.59 | 23.86 | 189,843 | +0.14(+0.60%) |
May 20, 2021 | 23.60 | 23.87 | 23.29 | 23.72 | 88,384 | +0.04(+0.16%) |
May 19, 2021 | 24.01 | 24.04 | 23.37 | 23.68 | 94,919 | -0.43(-1.78%) |
May 18, 2021 | 24.42 | 24.42 | 23.92 | 24.11 | 110,899 | -0.36(-1.48%) |
May 17, 2021 | 24.38 | 24.49 | 24.11 | 24.47 | 97,597 | -0.03(-0.12%) |
May 14, 2021 | 24.53 | 24.62 | 24.21 | 24.50 | 143,786 | +0.13(+0.55%) |
May 13, 2021 | 23.13 | 24.49 | 23.13 | 24.37 | 219,991 | +1.11(+4.76%) |
May 12, 2021 | 23.41 | 23.52 | 22.77 | 23.26 | 359,000 | +0.01(+0.04%) |
May 11, 2021 | 22.70 | 23.31 | 22.63 | 23.25 | 182,229 | +0.11(+0.49%) |
May 10, 2021 | 23.18 | 23.48 | 22.96 | 23.14 | 241,385 | -0.06(-0.25%) |
May 07, 2021 | 22.84 | 23.30 | 22.22 | 23.20 | 116,130 | +0.09(+0.37%) |
May 06, 2021 | 22.75 | 23.15 | 22.58 | 23.11 | 147,041 | +0.29(+1.25%) |
May 05, 2021 | 22.75 | 22.91 | 21.94 | 22.82 | 139,343 | -0.02(-0.08%) |
May 04, 2021 | 22.90 | 22.97 | 22.54 | 22.84 | 131,911 | -0.09(-0.41%) |
May 03, 2021 | 22.86 | 23.09 | 22.48 | 22.94 | 164,613 | +0.32(+1.43%) |
Apr 30, 2021 | 22.42 | 22.96 | 22.29 | 22.61 | 175,015 | -0.02(-0.08%) |
Apr 29, 2021 | 22.91 | 22.99 | 22.56 | 22.63 | 112,381 | +0.08(+0.34%) |
Apr 28, 2021 | 22.68 | 22.68 | 22.34 | 22.56 | 143,626 | +0.07(+0.30%) |
Apr 27, 2021 | 19.29 | 23.28 | 19.29 | 22.49 | 170,000 | -0.08(-0.34%) |
Apr 26, 2021 | 22.77 | 23.11 | 22.53 | 22.57 | 174,558 | -0.15(-0.67%) |
Apr 23, 2021 | 21.85 | 22.92 | 21.85 | 22.72 | 179,646 | +0.97(+4.46%) |
Apr 22, 2021 | 22.13 | 22.13 | 21.75 | 21.75 | 150,028 | -0.28(-1.25%) |
Apr 21, 2021 | 21.55 | 22.09 | 21.53 | 22.03 | 125,426 | +0.31(+1.44%) |
Apr 20, 2021 | 22.32 | 22.48 | 21.69 | 21.71 | 199,452 | -0.55(-2.48%) |
Apr 19, 2021 | 22.53 | 22.63 | 22.03 | 22.26 | 94,008 | -0.25(-1.10%) |
Apr 16, 2021 | 22.71 | 22.71 | 22.15 | 22.51 | 105,767 | +0.15(+0.68%) |
Apr 15, 2021 | 22.22 | 22.38 | 21.64 | 22.36 | 114,453 | +0.12(+0.56%) |
Apr 14, 2021 | 21.65 | 22.35 | 21.65 | 22.23 | 100,038 | +0.43(+1.96%) |
Apr 13, 2021 | 21.93 | 22.16 | 21.67 | 21.81 | 177,301 | -0.35(-1.59%) |
Apr 12, 2021 | 22.07 | 22.30 | 21.87 | 22.16 | 87,681 | +0.30(+1.39%) |
Apr 09, 2021 | 21.84 | 22.28 | 21.74 | 21.85 | 174,068 | +0.02(+0.09%) |
Apr 08, 2021 | 21.78 | 22.17 | 21.36 | 21.84 | 133,864 | -0.02(-0.09%) |
Apr 07, 2021 | 22.51 | 22.67 | 21.73 | 21.85 | 197,437 | -0.29(-1.33%) |
Apr 06, 2021 | 22.23 | 22.64 | 22.04 | 22.15 | 142,636 | -0.13(-0.60%) |
Apr 05, 2021 | 22.86 | 22.88 | 22.12 | 22.28 | 176,527 | -0.21(-0.95%) |
Apr 01, 2021 | 22.29 | 22.86 | 22.07 | 22.50 | 137,655 | +0.20(+0.92%) |
Mar 31, 2021 | 22.44 | 22.90 | 22.10 | 22.29 | 172,971 | -0.09(-0.38%) |
Mar 30, 2021 | 22.05 | 22.59 | 21.89 | 22.38 | 118,741 | +0.60(+2.75%) |
Mar 29, 2021 | 22.35 | 22.72 | 21.66 | 21.78 | 119,515 | -0.94(-4.14%) |
Mar 26, 2021 | 22.09 | 22.80 | 22.09 | 22.72 | 164,281 | +0.89(+4.09%) |
Mar 25, 2021 | 21.40 | 22.05 | 21.08 | 21.83 | 306,758 | +0.44(+2.04%) |
Mar 24, 2021 | 21.95 | 22.45 | 21.34 | 21.39 | 176,907 | -0.25(-1.14%) |
Mar 23, 2021 | 22.33 | 22.33 | 21.53 | 21.64 | 133,176 | -0.66(-2.94%) |
Mar 22, 2021 | 23.23 | 23.23 | 21.95 | 22.29 | 128,805 | -0.75(-3.26%) |
Mar 19, 2021 | 23.32 | 23.52 | 22.74 | 23.04 | 607,346 | -0.40(-1.70%) |
Mar 18, 2021 | 22.93 | 24.32 | 22.48 | 23.44 | 585,883 | +1.01(+4.49%) |
Mar 17, 2021 | 22.81 | 22.99 | 22.27 | 22.43 | 169,405 | -0.15(-0.67%) |
Mar 16, 2021 | 23.13 | 23.52 | 22.48 | 22.59 | 184,953 | -0.50(-2.18%) |
Mar 15, 2021 | 23.70 | 23.81 | 22.75 | 23.09 | 173,596 | -0.52(-2.21%) |
Mar 12, 2021 | 23.87 | 24.25 | 23.57 | 23.61 | 232,372 | -0.05(-0.20%) |
Mar 11, 2021 | 23.68 | 23.82 | 23.34 | 23.66 | 168,645 | +0.00(+0.00%) |
Mar 10, 2021 | 23.14 | 23.79 | 23.10 | 23.66 | 244,169 | +0.41(+1.76%) |
Mar 09, 2021 | 23.47 | 23.82 | 22.99 | 23.25 | 230,251 | -0.25(-1.05%) |
Mar 08, 2021 | 22.95 | 24.00 | 22.65 | 23.50 | 334,663 | +0.74(+3.26%) |
Mar 05, 2021 | 23.75 | 23.75 | 22.27 | 22.76 | 323,931 | +0.78(+3.55%) |
Mar 04, 2021 | 22.61 | 23.33 | 21.50 | 21.98 | 291,159 | -0.38(-1.70%) |
Mar 03, 2021 | 22.13 | 22.73 | 22.08 | 22.36 | 137,803 | +0.32(+1.47%) |
Mar 02, 2021 | 22.51 | 22.51 | 21.93 | 22.04 | 80,015 | -0.29(-1.28%) |